Solid FAB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	64.000	64.100	63.000	63.900	53.103	24,324
2023-09-06	63.600	64.100	63.000	63.000	52.355	15,553
2023-09-05	63.300	64.100	63.300	63.800	53.020	7,504
2023-09-04	65.200	65.500	63.300	63.300	52.604	12,731
2023-09-01	64.900	66.300	64.500	64.900	53.934	33,691
2023-08-31	63.100	64.800	63.100	64.400	53.518	16,407
2023-08-30	62.300	63.700	62.300	63.100	52.438	11,925
2023-08-29	62.700	63.700	62.300	62.300	51.773	13,128
2023-08-28	62.100	63.600	62.100	62.700	52.106	14,246
2023-08-25	63.100	63.800	61.900	62.100	51.607	11,575
2023-08-24	63.100	64.600	63.100	63.400	52.687	9,320
2023-08-23	63.700	64.500	62.500	63.100	52.438	13,920
2023-08-22	63.100	64.600	63.100	63.600	52.854	18,548
2023-08-21	63.900	64.200	63.100	63.300	52.604	13,535
2023-08-18	64.100	64.100	63.100	63.900	53.103	14,218
2023-08-17	64.600	64.600	63.500	64.100	53.269	17,442
2023-08-16	63.900	64.800	63.400	64.600	53.685	13,992
2023-08-15	66.300	66.900	64.700	65.000	54.017	32,062
2023-08-14	66.300	67.600	66.000	66.000	54.848	19,565
2023-08-11	66.100	66.600	65.100	66.400	55.180	13,286
2023-08-10	65.500	66.100	65.200	66.100	54.931	10,411
2023-08-09	63.600	65.200	63.500	65.200	54.183	21,510
2023-08-08	63.200	64.100	62.900	63.600	52.854	29,421
2023-08-07	65.100	65.100	62.400	63.300	52.604	42,745
2023-08-04	65.500	65.800	64.600	65.100	54.100	33,673
2023-08-03	64.500	66.300	63.900	65.600	54.516	23,913
2023-08-02	64.300	64.500	63.300	64.500	53.601	32,114
2023-08-01	64.000	66.100	64.000	64.300	53.435	43,651
2023-07-31	65.500	66.000	64.000	64.100	53.269	24,737
2023-07-28	65.700	66.500	65.400	65.800	54.682	25,826
2023-07-27	65.100	65.400	64.000	65.100	54.100	15,380
2023-07-26	65.900	65.900	64.000	64.200	53.352	29,839
2023-07-25	64.200	65.600	64.000	65.500	54.432	34,834
2023-07-24	60.300	64.500	60.300	64.200	53.352	27,989
2023-07-21	62.000	63.000	57.200	60.200	50.028	116,719
2023-07-20	60.300	62.500	60.200	61.900	51.441	26,500
2023-07-19	60.200	61.400	59.900	60.300	50.111	16,221
2023-07-18	60.700	61.100	60.000	60.100	49.945	16,002
2023-07-17	59.400	61.000	59.000	60.700	50.444	18,561
2023-07-14	60.500	60.700	59.100	60.700	50.444	18,161
2023-07-13	59.500	60.500	59.500	60.100	49.945	8,295
2023-07-12	61.600	61.600	59.600	60.300	50.111	19,332
2023-07-11	60.800	61.500	60.200	61.100	50.776	11,615
2023-07-10	61.600	61.600	60.300	60.800	50.527	6,008
2023-07-07	60.600	61.900	60.000	61.600	51.191	10,311
2023-07-06	61.700	61.700	59.100	60.600	50.360	42,226
2023-07-05	63.400	63.400	61.600	61.700	51.275	16,422
2023-07-04	63.500	64.600	63.500	63.800	53.020	14,674
2023-07-03	63.500	63.600	62.700	63.400	52.687	29,468
2023-06-30	63.500	64.100	63.200	63.500	52.770	13,324
2023-06-29	64.000	64.300	63.200	63.500	52.770	24,077
2023-06-28	62.100	64.600	62.000	64.000	53.186	29,955
2023-06-27	62.600	62.700	61.900	62.600	52.022	19,333
2023-06-26	65.000	65.000	62.600	62.600	52.022	24,190
2023-06-22	65.200	65.500	64.600	64.900	53.934	19,536
2023-06-21	67.000	67.000	65.100	65.200	54.183	39,117
2023-06-20	64.800	66.600	64.500	66.400	55.180	45,878
2023-06-19	65.000	65.200	63.800	64.800	53.851	29,145
2023-06-16	64.700	65.000	63.300	64.700	53.768	38,314
2023-06-15	65.400	65.400	63.800	64.700	53.768	36,462

← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-28	6.7500 SEK
2025-04-25	5.0000 SEK
2024-04-26	4.5000 SEK
2023-04-27	2.8500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.